Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-02-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $5.71 | $5.71 | 53,400 | — | — |
| 1992-12-30 | $5.79 | $5.79 | 11,100 | — | — |
| 1992-12-29 | $5.75 | $5.75 | 2,400 | — | — |
| 1992-12-28 | $5.75 | $5.75 | 9,000 | — | — |
| 1992-12-24 | $5.71 | $5.71 | 22,500 | — | — |
| 1992-12-23 | $5.75 | $5.75 | 5,700 | — | — |
| 1992-12-22 | $5.79 | $5.79 | 6,600 | — | — |
| 1992-12-21 | $5.83 | $5.83 | 4,800 | — | — |
| 1992-12-18 | $5.92 | $5.92 | 3,900 | — | — |
| 1992-12-17 | $5.88 | $5.88 | 6,000 | — | — |
| 1992-12-16 | $6.00 | $6.00 | 16,200 | — | — |
| 1992-12-15 | $5.83 | $5.83 | 6,600 | — | — |
| 1992-12-14 | $5.79 | $5.79 | 6,900 | — | — |
| 1992-12-11 | $5.75 | $5.75 | 63,300 | — | — |
| 1992-12-10 | $5.92 | $5.92 | 15,300 | — | — |
| 1992-12-09 | $6.04 | $6.04 | 15,900 | — | — |
| 1992-12-08 | $6.04 | $6.04 | 27,900 | — | — |
| 1992-12-07 | $5.96 | $5.96 | 29,400 | — | — |
| 1992-12-04 | $5.92 | $5.92 | 2,400 | — | — |
| 1992-12-03 | $6.00 | $6.00 | 10,500 | — | — |
| 1992-12-02 | $6.00 | $6.00 | 18,600 | — | — |
| 1992-12-01 | $5.96 | $5.96 | 118,500 | — | — |
| 1992-11-30 | $6.00 | $6.00 | 32,700 | — | — |
| 1992-11-27 | $6.04 | $6.04 | 4,800 | — | — |
| 1992-11-25 | $6.00 | $6.00 | 24,900 | — | — |
| 1992-11-24 | $6.00 | $6.00 | 22,200 | — | — |
| 1992-11-23 | $5.83 | $5.83 | 12,900 | — | — |
| 1992-11-20 | $5.67 | $5.67 | 18,000 | — | — |
| 1992-11-19 | $5.75 | $5.75 | 2,700 | — | — |
| 1992-11-18 | $5.79 | $5.79 | 17,400 | — | — |
| 1992-11-17 | $5.75 | $5.75 | 2,100 | — | — |
| 1992-11-16 | $5.71 | $5.71 | 9,600 | — | — |
| 1992-11-13 | $5.71 | $5.71 | 6,300 | — | — |
| 1992-11-12 | $5.67 | $5.67 | 27,000 | — | — |
| 1992-11-11 | $5.58 | $5.58 | 23,400 | — | — |
| 1992-11-10 | $5.50 | $5.50 | 9,900 | — | — |
| 1992-11-09 | $5.50 | $5.50 | 11,700 | — | — |
| 1992-11-06 | $5.50 | $5.50 | 38,700 | — | — |
| 1992-11-05 | $5.46 | $5.46 | 27,600 | — | — |
| 1992-11-04 | $5.38 | $5.38 | 46,200 | — | — |
| 1992-11-03 | $5.54 | $5.54 | 25,800 | — | — |
| 1992-11-02 | $5.58 | $5.58 | 5,400 | — | — |
| 1992-10-30 | $5.50 | $5.50 | 15,600 | — | — |
| 1992-10-29 | $5.54 | $5.54 | 6,000 | — | — |
| 1992-10-28 | $5.42 | $5.42 | 23,100 | — | — |
| 1992-10-27 | $5.58 | $5.58 | 16,200 | — | — |
| 1992-10-26 | $5.58 | $5.58 | 15,000 | — | — |
| 1992-10-23 | $5.63 | $5.63 | 18,000 | — | — |
| 1992-10-22 | $5.63 | $5.63 | 10,200 | — | — |
| 1992-10-21 | $5.58 | $5.58 | 600 | — | — |
| 1992-10-20 | $5.63 | $5.63 | 7,200 | — | — |
| 1992-10-19 | $5.63 | $5.63 | 12,600 | — | — |
| 1992-10-16 | $5.67 | $5.67 | 16,200 | — | — |
| 1992-10-15 | $5.67 | $5.67 | 300 | — | — |
| 1992-10-14 | $5.63 | $5.63 | 8,400 | — | — |
| 1992-10-13 | $5.63 | $5.63 | 3,900 | — | — |
| 1992-10-12 | $5.58 | $5.58 | 33,600 | — | — |
| 1992-10-09 | $5.58 | $5.58 | 81,900 | — | — |
| 1992-10-08 | $5.67 | $5.67 | 47,700 | — | — |
| 1992-10-07 | $5.58 | $5.58 | 53,400 | — | — |
| 1992-10-06 | $5.67 | $5.67 | 30,600 | — | — |
| 1992-10-05 | $5.75 | $5.75 | 105,900 | — | — |
| 1992-10-02 | $5.79 | $5.79 | 18,900 | — | — |
| 1992-10-01 | $5.79 | $5.79 | 2,400 | — | — |
| 1992-09-30 | $5.83 | $5.83 | 15,600 | — | — |
| 1992-09-29 | $5.92 | $5.92 | 2,100 | — | — |
| 1992-09-28 | $6.00 | $6.00 | 5,100 | — | — |
| 1992-09-25 | $6.00 | $6.00 | 10,200 | — | — |
| 1992-09-24 | $5.92 | $5.92 | 3,300 | — | — |
| 1992-09-23 | $6.04 | $6.04 | 3,900 | — | — |
| 1992-09-22 | $6.08 | $6.08 | 6,300 | — | — |
| 1992-09-21 | $6.08 | $6.08 | 5,100 | — | — |
| 1992-09-18 | $6.17 | $6.17 | 2,400 | — | — |
| 1992-09-17 | $6.13 | $6.13 | 4,200 | — | — |
| 1992-09-16 | $6.17 | $6.17 | 7,800 | — | — |
| 1992-09-15 | $6.21 | $6.21 | 3,900 | — | — |
| 1992-09-14 | $6.25 | $6.25 | 8,100 | — | — |
| 1992-09-11 | $6.25 | $6.25 | 4,500 | — | — |
| 1992-09-10 | $6.21 | $6.21 | 9,300 | — | — |
| 1992-09-09 | $6.21 | $6.21 | 2,100 | — | — |
| 1992-09-08 | $6.25 | $6.25 | 6,300 | — | — |
| 1992-09-04 | $6.29 | $6.29 | 3,900 | — | — |
| 1992-09-03 | $6.33 | $6.33 | 4,200 | — | — |
| 1992-09-02 | $6.29 | $6.29 | 9,900 | — | — |
| 1992-09-01 | $6.46 | $6.46 | 10,500 | — | — |
| 1992-08-31 | $6.46 | $6.46 | 0 | — | — |
| 1992-08-28 | $6.46 | $6.46 | 43,200 | — | — |
| 1992-08-27 | $6.42 | $6.42 | 6,900 | — | — |
| 1992-08-26 | $6.50 | $6.50 | 0 | — | — |
| 1992-08-25 | $6.50 | $6.50 | 4,800 | — | — |
| 1992-08-24 | $6.58 | $6.58 | 58,200 | — | — |
| 1992-08-21 | $6.54 | $6.54 | 4,500 | — | — |
| 1992-08-20 | $6.58 | $6.58 | 15,000 | — | — |
| 1992-08-19 | $6.58 | $6.58 | 2,400 | — | — |
| 1992-08-18 | $6.63 | $6.63 | 4,500 | — | — |
| 1992-08-17 | $6.63 | $6.63 | 13,800 | — | — |
| 1992-08-14 | $6.58 | $6.58 | 38,100 | — | — |
| 1992-08-13 | $6.58 | $6.58 | 8,100 | — | — |
| 1992-08-12 | $6.58 | $6.58 | 12,000 | — | — |
| 1992-08-11 | $6.58 | $6.58 | 43,500 | — | — |
| 1992-08-10 | $6.67 | $6.67 | 25,200 | — | — |
| 1992-08-07 | $6.67 | $6.67 | 36,300 | — | — |
| 1992-08-06 | $6.67 | $6.67 | 48,900 | — | — |
| 1992-08-05 | $6.67 | $6.67 | 100,200 | — | — |
| 1992-08-04 | $6.88 | $6.88 | 42,000 | — | — |
| 1992-08-03 | $6.83 | $6.83 | 6,900 | — | — |
| 1992-07-31 | $6.71 | $6.71 | 18,000 | — | — |
| 1992-07-30 | $6.63 | $6.63 | 600 | — | — |
| 1992-07-29 | $6.67 | $6.67 | 23,400 | — | — |
| 1992-07-28 | $6.46 | $6.46 | 18,600 | — | — |
| 1992-07-27 | $6.42 | $6.42 | 10,500 | — | — |
| 1992-07-24 | $6.50 | $6.50 | 16,800 | — | — |
| 1992-07-23 | $6.46 | $6.46 | 13,200 | — | — |
| 1992-07-22 | $6.42 | $6.42 | 2,100 | — | — |
| 1992-07-21 | $6.38 | $6.38 | 11,400 | — | — |
| 1992-07-20 | $6.42 | $6.42 | 20,100 | — | — |
| 1992-07-17 | $6.42 | $6.42 | 12,900 | — | — |
| 1992-07-16 | $6.50 | $6.50 | 15,300 | — | — |
| 1992-07-15 | $6.46 | $6.46 | 18,900 | — | — |
| 1992-07-14 | $6.46 | $6.46 | 82,200 | — | — |
| 1992-07-13 | $6.33 | $6.33 | 18,000 | — | — |
| 1992-07-10 | $6.33 | $6.33 | 35,400 | — | — |
| 1992-07-09 | $6.21 | $6.21 | 25,800 | — | — |
| 1992-07-08 | $6.33 | $6.33 | 1,200 | — | — |
| 1992-07-07 | $6.38 | $6.38 | 4,800 | — | — |
| 1992-07-06 | $6.33 | $6.33 | 10,200 | — | — |
| 1992-07-02 | $6.33 | $6.33 | 52,500 | — | — |
| 1992-07-01 | $6.54 | $6.54 | 48,300 | — | — |
| 1992-06-30 | $6.13 | $6.13 | 6,300 | — | — |
| 1992-06-29 | $6.21 | $6.21 | 23,400 | — | — |
| 1992-06-26 | $6.17 | $6.17 | 31,500 | — | — |
| 1992-06-25 | $6.08 | $6.08 | 54,000 | — | — |
| 1992-06-24 | $6.08 | $6.08 | 35,100 | — | — |
| 1992-06-23 | $6.04 | $6.04 | 13,800 | — | — |
| 1992-06-22 | $6.00 | $6.00 | 45,000 | — | — |
| 1992-06-19 | $6.13 | $6.13 | 10,800 | — | — |
| 1992-06-18 | $6.38 | $6.38 | 2,700 | — | — |
| 1992-06-17 | $6.38 | $6.38 | 16,800 | — | — |
| 1992-06-16 | $6.42 | $6.42 | 11,100 | — | — |
| 1992-06-15 | $6.46 | $6.46 | 18,600 | — | — |
| 1992-06-12 | $6.42 | $6.42 | 24,300 | — | — |
| 1992-06-11 | $6.46 | $6.46 | 16,800 | — | — |
| 1992-06-10 | $6.50 | $6.50 | 25,800 | — | — |
| 1992-06-09 | $6.75 | $6.75 | 14,400 | — | — |
| 1992-06-08 | $7.04 | $7.04 | 9,600 | — | — |
| 1992-06-05 | $7.13 | $7.13 | 10,500 | — | — |
| 1992-06-04 | $6.92 | $6.92 | 25,200 | — | — |
| 1992-06-03 | $6.75 | $6.75 | 14,100 | — | — |
| 1992-06-02 | $6.58 | $6.58 | 5,100 | — | — |
| 1992-06-01 | $6.50 | $6.50 | 3,900 | — | — |
| 1992-05-29 | $6.50 | $6.50 | 22,200 | — | — |
| 1992-05-28 | $6.42 | $6.42 | 7,200 | — | — |
| 1992-05-27 | $6.46 | $6.46 | 0 | — | — |
| 1992-05-26 | $6.46 | $6.46 | 8,100 | — | — |
| 1992-05-22 | $6.58 | $6.58 | 6,000 | — | — |
| 1992-05-21 | $6.63 | $6.63 | 13,800 | — | — |
| 1992-05-20 | $6.46 | $6.46 | 3,900 | — | — |
| 1992-05-19 | $6.46 | $6.46 | 7,800 | — | — |
| 1992-05-18 | $6.46 | $6.46 | 1,500 | — | — |
| 1992-05-15 | $6.42 | $6.42 | 300 | — | — |
| 1992-05-14 | $6.46 | $6.46 | 11,400 | — | — |
| 1992-05-13 | $6.58 | $6.58 | 5,100 | — | — |
| 1992-05-12 | $6.67 | $6.67 | 13,800 | — | — |
| 1992-05-11 | $6.67 | $6.67 | 10,800 | — | — |
| 1992-05-08 | $6.63 | $6.63 | 1,200 | — | — |
| 1992-05-07 | $6.58 | $6.58 | 12,600 | — | — |
| 1992-05-06 | $6.63 | $6.63 | 19,500 | — | — |
| 1992-05-05 | $6.63 | $6.63 | 9,000 | — | — |
| 1992-05-04 | $6.58 | $6.58 | 70,200 | — | — |
| 1992-05-01 | $6.21 | $6.21 | 38,400 | — | — |
| 1992-04-30 | $6.00 | $6.00 | 31,500 | — | — |
| 1992-04-29 | $5.83 | $5.83 | 29,100 | — | — |
| 1992-04-28 | $5.75 | $5.75 | 15,900 | — | — |
| 1992-04-27 | $5.79 | $5.79 | 2,100 | — | — |
| 1992-04-24 | $5.79 | $5.79 | 9,300 | — | — |
| 1992-04-23 | $5.75 | $5.75 | 3,000 | — | — |
| 1992-04-22 | $5.79 | $5.79 | 1,800 | — | — |
| 1992-04-21 | $5.79 | $5.79 | 4,800 | — | — |
| 1992-04-20 | $5.79 | $5.79 | 1,200 | — | — |
| 1992-04-16 | $5.79 | $5.79 | 23,400 | — | — |
| 1992-04-15 | $5.79 | $5.79 | 3,900 | — | — |
| 1992-04-14 | $5.83 | $5.83 | 15,600 | — | — |
| 1992-04-13 | $5.71 | $5.71 | 9,300 | — | — |
| 1992-04-10 | $5.67 | $5.67 | 20,400 | — | — |
| 1992-04-09 | $5.54 | $5.54 | 19,500 | — | — |
| 1992-04-08 | $5.42 | $5.42 | 60,600 | — | — |
| 1992-04-07 | $5.50 | $5.50 | 15,300 | — | — |
| 1992-04-06 | $5.83 | $5.83 | 0 | — | — |
| 1992-04-03 | $5.83 | $5.83 | 4,200 | — | — |
| 1992-04-02 | $5.79 | $5.79 | 23,700 | — | — |
| 1992-04-01 | $5.83 | $5.83 | 15,000 | — | — |
| 1992-03-31 | $5.88 | $5.88 | 3,000 | — | — |
| 1992-03-30 | $5.79 | $5.79 | 30,300 | — | — |
| 1992-03-27 | $5.92 | $5.92 | 6,900 | — | — |
| 1992-03-26 | $6.00 | $6.00 | 62,400 | — | — |
| 1992-03-25 | $5.92 | $5.92 | 16,500 | — | — |
| 1992-03-24 | $5.92 | $5.92 | 2,100 | — | — |
| 1992-03-23 | $5.88 | $5.88 | 6,000 | — | — |
| 1992-03-20 | $5.96 | $5.96 | 23,400 | — | — |
| 1992-03-19 | $5.92 | $5.92 | 1,800 | — | — |
| 1992-03-18 | $5.92 | $5.92 | 11,400 | — | — |
| 1992-03-17 | $5.92 | $5.92 | 16,200 | — | — |
| 1992-03-16 | $5.92 | $5.92 | 19,500 | — | — |
| 1992-03-13 | $5.83 | $5.83 | 12,600 | — | — |
| 1992-03-12 | $5.67 | $5.67 | 60,900 | — | — |
| 1992-03-11 | $5.96 | $5.96 | 24,300 | — | — |
| 1992-03-10 | $5.92 | $5.92 | 30,900 | — | — |
| 1992-03-09 | $5.96 | $5.96 | 4,200 | — | — |
| 1992-03-06 | $6.00 | $6.00 | 12,900 | — | — |
| 1992-03-05 | $6.00 | $6.00 | 16,200 | — | — |
| 1992-03-04 | $6.04 | $6.04 | 26,700 | — | — |
| 1992-03-03 | $6.04 | $6.04 | 13,500 | — | — |
| 1992-03-02 | $6.00 | $6.00 | 18,000 | — | — |
| 1992-02-28 | $6.08 | $6.08 | 42,600 | — | — |
| 1992-02-27 | $6.08 | $6.08 | 23,400 | — | — |
| 1992-02-26 | $6.08 | $6.08 | 21,000 | — | — |
| 1992-02-25 | $6.21 | $6.21 | 18,900 | — | — |
| 1992-02-24 | $6.25 | $6.25 | 8,400 | — | — |
| 1992-02-21 | $6.25 | $6.25 | 8,700 | — | — |
| 1992-02-20 | $6.21 | $6.21 | 22,800 | — | — |
| 1992-02-19 | $6.25 | $6.25 | 3,300 | — | — |
| 1992-02-18 | $6.21 | $6.21 | 12,000 | — | — |
| 1992-02-14 | $6.38 | $6.38 | 16,200 | — | — |
| 1992-02-13 | $6.54 | $6.54 | 20,400 | — | — |
| 1992-02-12 | $6.75 | $6.75 | 13,800 | — | — |
| 1992-02-11 | $6.88 | $6.88 | 15,300 | — | — |
| 1992-02-10 | $6.83 | $6.83 | 5,700 | — | — |
| 1992-02-07 | $6.83 | $6.83 | 16,200 | — | — |
| 1992-02-06 | $6.92 | $6.92 | 10,500 | — | — |
| 1992-02-05 | $6.92 | $6.92 | 9,600 | — | — |
| 1992-02-04 | $6.96 | $6.96 | 5,700 | — | — |
| 1992-02-03 | $6.96 | $6.96 | 8,700 | — | — |
| 1992-01-31 | $6.88 | $6.88 | 13,500 | — | — |
| 1992-01-30 | $6.88 | $6.88 | 31,200 | — | — |
| 1992-01-29 | $6.88 | $6.88 | 9,600 | — | — |
| 1992-01-28 | $6.88 | $6.88 | 15,300 | — | — |
| 1992-01-27 | $6.88 | $6.88 | 14,400 | — | — |
| 1992-01-24 | $6.75 | $6.75 | 92,700 | — | — |
| 1992-01-23 | $6.71 | $6.71 | 84,000 | — | — |
| 1992-01-22 | $6.79 | $6.79 | 7,500 | — | — |
| 1992-01-21 | $6.83 | $6.83 | 24,900 | — | — |
| 1992-01-20 | $6.75 | $6.75 | 13,500 | — | — |
| 1992-01-17 | $6.79 | $6.79 | 13,500 | — | — |
| 1992-01-16 | $6.83 | $6.83 | 52,800 | — | — |
| 1992-01-15 | $6.67 | $6.67 | 120,000 | — | — |
| 1992-01-14 | $6.58 | $6.58 | 43,200 | — | — |
| 1992-01-13 | $6.58 | $6.58 | 23,100 | — | — |
| 1992-01-10 | $6.63 | $6.63 | 26,700 | — | — |
| 1992-01-09 | $6.58 | $6.58 | 31,800 | — | — |
| 1992-01-08 | $6.67 | $6.67 | 24,900 | — | — |
| 1992-01-07 | $6.58 | $6.58 | 19,500 | — | — |
| 1992-01-06 | $6.54 | $6.54 | 42,000 | — | — |
| 1992-01-03 | $6.38 | $6.38 | 24,900 | — | — |
| 1992-01-02 | $6.42 | $6.42 | 24,000 | — | — |